Options Chain for COMMVAULT SYS INC COM (CVLT) - $127.34 as of 6/16/2026 12:35:39 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 63.40 | 66.90 | 65.15 | % | 1.09 | 0 | 0 | 6.44 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:11 PM EST | |||
| 65.00 | 58.60 | 61.90 | 60.25 | % | 0.93 | 0 | 0 | 5.78 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:11 PM EST | |||
| 70.00 | 53.20 | 56.90 | 55.05 | % | 0.79 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:11 PM EST | |||
| 75.00 | 48.50 | 51.90 | 50.20 | % | 0.67 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:11 PM EST | |||
| 80.00 | 43.30 | 46.90 | 45.10 | % | 0.56 | 0 | 0 | 4.08 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:11 PM EST | |||
| 85.00 | 38.40 | 42.00 | 40.20 | % | 0.47 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:11 PM EST | |||
| 87.50 | 35.80 | 39.50 | 37.65 | 13.60 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 12:59:11 PM EST |
| 90.00 | 33.10 | 36.90 | 35.00 | % | 0.39 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:59:11 PM EST | |||
| 92.50 | 30.40 | 34.40 | 32.40 | 11.63 | 0.00 | 0.00% | 0.35 | 0 | 2 | 2.97 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 6/16/2026 12:59:11 PM EST |
| 95.00 | 27.90 | 31.90 | 29.90 | 9.15 | 0.00 | 0.00% | 0.31 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/16/2026 12:59:11 PM EST |
| 97.50 | 26.70 | 29.40 | 28.05 | 25.46 | 0.00 | 0.00% | 0.29 | 0 | 12 | 2.54 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:59:11 PM EST |
| 100.00 | 24.20 | 26.90 | 25.55 | 29.20 | 0.00 | 0.00% | 0.26 | 0 | 35 | 2.32 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:59:11 PM EST |
| 105.00 | 18.80 | 21.60 | 20.20 | 21.15 | +4.00 | +23.33% | 0.19 | 4 | 42 | 1.62 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:11 PM EST |
| 110.00 | 14.00 | 16.90 | 15.45 | 10.47 | 0.00 | 0.00% | 0.14 | 0 | 81 | 1.46 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:11 PM EST |
| 115.00 | 9.10 | 12.00 | 10.55 | 12.43 | 0.00 | 0.00% | 0.09 | 0 | 39 | 1.13 | 0.99 | 0.00 | -0.01 | 6/10/2026 | 6/16/2026 12:59:11 PM EST |
| 120.00 | 4.70 | 6.90 | 5.80 | 7.00 | +0.50 | +7.70% | 0.05 | 1 | 30 | 0.69 | 0.92 | 0.03 | -0.18 | 6/16/2026 | 6/16/2026 12:59:11 PM EST |
| 125.00 | 1.40 | 3.90 | 2.65 | 5.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.45 | 0.63 | 0.09 | -0.75 | 6/11/2026 | 6/16/2026 12:59:11 PM EST |
| 130.00 | 0.10 | 2.90 | 1.50 | 1.05 | -0.85 | -44.74% | 0.01 | 1 | 516 | 0.71 | 0.20 | 0.07 | -0.39 | 6/16/2026 | 6/16/2026 12:59:11 PM EST |
| 135.00 | 0.00 | 0.90 | 0.45 | 0.05 | -0.95 | -95.00% | 0.00 | 2 | 21 | 0.94 | 0.02 | 0.01 | -0.03 | 6/16/2026 | 6/16/2026 12:59:11 PM EST |
| 140.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.10 | -66.67% | 0.00 | 850 | 1,452 | 0.79 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:11 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:11 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:11 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 6/16/2026 12:59:11 PM EST |
| 75.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 69 | 5.58 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/16/2026 12:59:11 PM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 68 | 3.85 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 12:59:11 PM EST |
| 85.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 3.62 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:11 PM EST | |||
| 87.50 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 3.22 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 6/16/2026 12:59:11 PM EST |
| 90.00 | 0.00 | 1.95 | 0.98 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:59:11 PM EST |
| 92.50 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.76 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 12:59:11 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.62 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 12:59:11 PM EST |
| 97.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:59:11 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.24 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:59:11 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:59:11 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.16 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:59:11 PM EST |
| 115.00 | 0.00 | 0.35 | 0.18 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.92 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/16/2026 12:59:11 PM EST |
| 120.00 | 0.10 | 0.70 | 0.40 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.59 | -0.08 | 0.03 | -0.18 | 6/12/2026 | 6/16/2026 12:59:11 PM EST |
| 125.00 | 0.10 | 2.50 | 1.30 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.45 | -0.37 | 0.09 | -0.75 | 6/10/2026 | 6/16/2026 12:59:11 PM EST |
| 130.00 | 4.10 | 6.30 | 5.20 | 3.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.04 | -0.80 | 0.07 | -0.39 | 6/12/2026 | 6/16/2026 12:59:11 PM EST |
| 135.00 | 8.70 | 11.30 | 10.00 | % | 0.07 | 0 | 0 | 1.46 | -0.98 | 0.01 | -0.03 | 6/16/2026 12:59:11 PM EST | |||
| 140.00 | 13.60 | 15.80 | 14.70 | 15.01 | % | 0.10 | 2 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:59:11 PM EST |